Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
69.91
+0.31 (0.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.31 | 70.03 | 69.31 | 69.91 | 69.91 | 0.45% | 223,117 |
| Jun 25, 2026 | 69.37 | 70.11 | 69.22 | 69.60 | 69.60 | 0.94% | 402,308 |
| Jun 24, 2026 | 68.45 | 69.27 | 68.45 | 68.95 | 68.95 | 0.92% | 333,277 |
| Jun 23, 2026 | 67.95 | 68.64 | 67.87 | 68.32 | 68.32 | -0.01% | 243,216 |
| Jun 22, 2026 | 68.58 | 68.87 | 68.48 | 68.56 | 68.33 | 0.12% | 231,691 |
| Jun 18, 2026 | 68.45 | 68.61 | 68.18 | 68.48 | 68.25 | 0.82% | 169,532 |
| Jun 17, 2026 | 68.96 | 69.33 | 67.68 | 67.92 | 67.69 | -1.55% | 354,217 |
| Jun 16, 2026 | 69.28 | 69.71 | 68.89 | 68.99 | 68.76 | -0.17% | 231,363 |
| Jun 15, 2026 | 69.92 | 70.26 | 69.03 | 69.11 | 68.88 | -0.68% | 443,954 |
| Jun 12, 2026 | 69.10 | 69.87 | 68.92 | 69.58 | 69.34 | 0.96% | 277,013 |
| Jun 11, 2026 | 68.19 | 68.93 | 67.76 | 68.92 | 68.69 | 1.82% | 396,540 |
| Jun 10, 2026 | 68.08 | 68.77 | 67.68 | 67.69 | 67.46 | -0.63% | 258,069 |
| Jun 9, 2026 | 67.90 | 68.87 | 67.18 | 68.12 | 67.89 | 1.02% | 446,214 |
| Jun 8, 2026 | 67.52 | 67.92 | 67.43 | 67.43 | 67.20 | 0.46% | 281,306 |
| Jun 5, 2026 | 67.69 | 67.92 | 66.96 | 67.12 | 66.89 | -1.13% | 264,898 |
| Jun 4, 2026 | 67.43 | 68.03 | 67.43 | 67.89 | 67.66 | 1.01% | 204,159 |
| Jun 3, 2026 | 67.47 | 67.57 | 67.21 | 67.21 | 66.98 | -0.75% | 351,993 |
| Jun 2, 2026 | 67.16 | 67.91 | 67.12 | 67.72 | 67.49 | 0.88% | 263,890 |
| Jun 1, 2026 | 67.19 | 67.22 | 66.68 | 67.13 | 66.90 | -0.09% | 261,553 |
| May 29, 2026 | 67.46 | 67.48 | 67.10 | 67.19 | 66.96 | -0.59% | 226,640 |
| May 28, 2026 | 67.31 | 67.64 | 66.98 | 67.59 | 67.36 | 0.13% | 332,207 |
| May 27, 2026 | 67.67 | 68.05 | 67.42 | 67.50 | 67.27 | -0.12% | 489,584 |
| May 26, 2026 | 67.22 | 67.74 | 67.18 | 67.58 | 67.35 | 0.94% | 304,549 |
| May 22, 2026 | 66.70 | 67.01 | 66.55 | 66.95 | 66.72 | 0.68% | 247,412 |
| May 21, 2026 | 66.12 | 66.69 | 65.57 | 66.50 | 66.28 | 0.12% | 339,263 |
| May 20, 2026 | 65.42 | 66.45 | 65.07 | 66.42 | 66.20 | 1.89% | 354,448 |
| May 19, 2026 | 65.67 | 65.67 | 64.97 | 65.19 | 64.97 | -0.99% | 319,680 |
| May 18, 2026 | 65.55 | 66.23 | 65.38 | 65.84 | 65.62 | 0.80% | 492,712 |
| May 15, 2026 | 65.99 | 65.99 | 65.23 | 65.32 | 65.10 | -1.40% | 312,109 |
| May 14, 2026 | 66.21 | 66.72 | 66.13 | 66.25 | 66.03 | 0.62% | 265,915 |
| May 13, 2026 | 66.22 | 66.22 | 65.63 | 65.84 | 65.62 | -0.57% | 435,059 |
| May 12, 2026 | 66.64 | 66.64 | 65.60 | 66.22 | 66.00 | -0.65% | 288,353 |
| May 11, 2026 | 67.50 | 67.57 | 66.63 | 66.65 | 66.42 | -0.89% | 387,554 |
| May 8, 2026 | 67.19 | 67.42 | 66.85 | 67.25 | 67.02 | 0.51% | 268,979 |
| May 7, 2026 | 67.70 | 67.70 | 66.86 | 66.91 | 66.68 | -1.05% | 373,669 |
| May 6, 2026 | 67.62 | 67.94 | 67.49 | 67.62 | 67.39 | 0.71% | 231,514 |
| May 5, 2026 | 66.40 | 67.33 | 66.36 | 67.14 | 66.91 | 1.34% | 233,617 |
| May 4, 2026 | 66.75 | 66.98 | 65.97 | 66.25 | 66.03 | -1.09% | 240,437 |
| May 1, 2026 | 67.33 | 67.33 | 66.76 | 66.98 | 66.75 | -0.27% | 226,687 |
| Apr 30, 2026 | 66.13 | 67.25 | 66.13 | 67.16 | 66.93 | 1.59% | 214,807 |
| Apr 29, 2026 | 66.72 | 66.83 | 65.87 | 66.11 | 65.89 | -0.80% | 243,049 |
| Apr 28, 2026 | 66.96 | 67.24 | 66.41 | 66.64 | 66.41 | -0.16% | 246,688 |
| Apr 27, 2026 | 66.52 | 67.23 | 66.52 | 66.75 | 66.52 | 0.39% | 325,052 |
| Apr 24, 2026 | 66.63 | 66.76 | 66.20 | 66.49 | 66.27 | -0.15% | 222,590 |
| Apr 23, 2026 | 66.45 | 66.85 | 66.00 | 66.59 | 66.36 | 0.33% | 277,382 |
| Apr 22, 2026 | 66.87 | 66.93 | 66.17 | 66.37 | 66.15 | - | 316,634 |
| Apr 21, 2026 | 66.90 | 67.20 | 66.19 | 66.37 | 66.15 | -0.36% | 202,289 |
| Apr 20, 2026 | 66.01 | 66.76 | 66.01 | 66.61 | 66.38 | 0.57% | 205,730 |
| Apr 17, 2026 | 65.40 | 66.77 | 65.40 | 66.23 | 66.01 | 1.78% | 290,619 |
| Apr 16, 2026 | 64.79 | 65.21 | 64.72 | 65.07 | 64.85 | 0.48% | 231,751 |
| Apr 15, 2026 | 65.01 | 65.04 | 64.61 | 64.76 | 64.54 | -0.52% | 261,312 |
| Apr 14, 2026 | 65.27 | 65.34 | 64.97 | 65.10 | 64.88 | -0.18% | 206,688 |
| Apr 13, 2026 | 64.37 | 65.24 | 64.31 | 65.22 | 65.00 | 0.94% | 350,951 |
| Apr 10, 2026 | 65.07 | 65.07 | 64.51 | 64.61 | 64.39 | -0.57% | 338,573 |
| Apr 9, 2026 | 64.33 | 65.19 | 64.33 | 64.98 | 64.76 | 0.45% | 224,349 |
| Apr 8, 2026 | 64.41 | 64.90 | 64.29 | 64.69 | 64.47 | 2.36% | 408,740 |
| Apr 7, 2026 | 63.05 | 63.46 | 62.91 | 63.20 | 62.99 | 0.08% | 543,944 |
| Apr 6, 2026 | 62.67 | 63.22 | 62.35 | 63.15 | 62.94 | 0.62% | 581,337 |
| Apr 2, 2026 | 62.13 | 63.12 | 61.84 | 62.76 | 62.55 | 0.19% | 546,538 |
| Apr 1, 2026 | 62.66 | 63.14 | 62.58 | 62.64 | 62.43 | 0.30% | 573,071 |
| Mar 31, 2026 | 61.93 | 62.92 | 61.62 | 62.45 | 62.24 | 2.01% | 408,378 |
| Mar 30, 2026 | 62.09 | 62.09 | 61.04 | 61.22 | 61.01 | -0.52% | 423,200 |
| Mar 27, 2026 | 62.07 | 62.27 | 61.40 | 61.54 | 61.33 | -1.33% | 339,365 |
| Mar 26, 2026 | 62.25 | 63.02 | 62.24 | 62.37 | 62.16 | -0.51% | 368,392 |
| Mar 25, 2026 | 62.65 | 62.88 | 61.94 | 62.69 | 62.48 | 0.80% | 545,789 |
| Mar 24, 2026 | 61.09 | 62.56 | 60.87 | 62.19 | 61.98 | 1.30% | 503,568 |
| Mar 23, 2026 | 61.24 | 62.37 | 61.13 | 61.60 | 61.18 | 2.09% | 335,003 |
| Mar 20, 2026 | 61.00 | 61.16 | 59.94 | 60.34 | 59.93 | -1.26% | 532,868 |
| Mar 19, 2026 | 60.49 | 61.54 | 60.45 | 61.11 | 60.70 | 0.26% | 380,458 |
| Mar 18, 2026 | 61.42 | 61.67 | 60.95 | 60.95 | 60.54 | -1.25% | 353,166 |
| Mar 17, 2026 | 61.78 | 62.33 | 61.62 | 61.72 | 61.30 | 0.75% | 449,279 |
| Mar 16, 2026 | 61.63 | 61.88 | 61.26 | 61.26 | 60.85 | 0.36% | 449,579 |
| Mar 13, 2026 | 61.52 | 61.67 | 60.90 | 61.04 | 60.63 | -0.20% | 394,658 |
| Mar 12, 2026 | 61.44 | 61.69 | 61.10 | 61.16 | 60.75 | -1.42% | 390,483 |
| Mar 11, 2026 | 61.98 | 62.32 | 61.58 | 62.04 | 61.62 | -0.19% | 344,692 |
| Mar 10, 2026 | 62.44 | 63.18 | 62.04 | 62.16 | 61.74 | -0.62% | 324,513 |
| Mar 9, 2026 | 61.84 | 62.72 | 60.70 | 62.55 | 62.13 | -0.02% | 384,430 |
| Mar 6, 2026 | 62.89 | 62.92 | 62.00 | 62.56 | 62.14 | -2.07% | 403,647 |
| Mar 5, 2026 | 64.43 | 64.67 | 63.40 | 63.88 | 63.45 | -1.34% | 416,388 |
| Mar 4, 2026 | 64.70 | 64.94 | 64.19 | 64.75 | 64.31 | 0.23% | 266,535 |
| Mar 3, 2026 | 64.08 | 64.86 | 63.12 | 64.60 | 64.16 | -1.19% | 467,557 |
| Mar 2, 2026 | 64.72 | 65.52 | 64.35 | 65.38 | 64.94 | 0.45% | 442,041 |
| Feb 27, 2026 | 65.43 | 65.43 | 64.55 | 65.09 | 64.65 | -1.24% | 484,692 |
| Feb 26, 2026 | 65.73 | 66.19 | 65.34 | 65.91 | 65.47 | 0.49% | 240,446 |
| Feb 25, 2026 | 65.90 | 65.90 | 64.89 | 65.59 | 65.15 | 0.15% | 193,035 |
| Feb 24, 2026 | 65.14 | 65.77 | 64.98 | 65.49 | 65.05 | 0.74% | 344,217 |
| Feb 23, 2026 | 66.31 | 66.47 | 64.68 | 65.01 | 64.57 | -2.37% | 446,834 |
| Feb 20, 2026 | 66.04 | 66.75 | 65.83 | 66.59 | 66.14 | 0.48% | 324,242 |
| Feb 19, 2026 | 66.10 | 66.30 | 65.81 | 66.27 | 65.82 | -0.24% | 393,710 |
| Feb 18, 2026 | 66.10 | 66.77 | 66.10 | 66.43 | 65.98 | 0.53% | 318,060 |
| Feb 17, 2026 | 66.30 | 66.68 | 65.38 | 66.08 | 65.63 | -0.30% | 339,777 |
| Feb 13, 2026 | 65.81 | 66.59 | 65.35 | 66.28 | 65.83 | 0.84% | 433,450 |
| Feb 12, 2026 | 67.11 | 67.46 | 65.13 | 65.73 | 65.29 | -1.45% | 682,471 |
| Feb 11, 2026 | 66.98 | 67.35 | 66.45 | 66.70 | 66.25 | 0.11% | 405,673 |
| Feb 10, 2026 | 66.69 | 66.97 | 66.53 | 66.63 | 66.18 | - | 443,468 |
| Feb 9, 2026 | 66.56 | 66.86 | 66.32 | 66.63 | 66.18 | -0.12% | 363,219 |
| Feb 6, 2026 | 65.67 | 66.87 | 65.67 | 66.71 | 66.26 | 2.43% | 302,818 |
| Feb 5, 2026 | 65.39 | 65.78 | 64.82 | 65.13 | 64.69 | -0.78% | 361,903 |
| Feb 4, 2026 | 65.04 | 65.89 | 65.04 | 65.64 | 65.20 | 1.67% | 566,079 |
| Feb 3, 2026 | 64.07 | 65.08 | 63.86 | 64.56 | 64.12 | 0.72% | 538,580 |